|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
+0.45/+2.98%
|
15.00
|
15.70
|
14.90
|
15.55
|
15.31
|
15.55
|
597,900
|
|
|
4/8/2026
|
+0.50/+3.42%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.11
|
15.10
|
384,200
|
|
|
4/7/2026
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.62
|
14.60
|
256,000
|
|
|
4/6/2026
|
-0.35/-2.34%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.73
|
14.60
|
227,700
|
|
|
4/3/2026
|
-0.20/-1.32%
|
15.25
|
15.25
|
14.80
|
14.95
|
14.94
|
14.95
|
206,000
|
|
|
4/2/2026
|
-0.25/-1.62%
|
15.40
|
15.40
|
14.90
|
15.15
|
15.11
|
15.15
|
303,700
|
|
|
4/1/2026
|
+0.15/+0.98%
|
15.35
|
15.50
|
15.25
|
15.40
|
15.35
|
15.40
|
194,600
|
|
|
3/31/2026
|
+0.15/+0.99%
|
15.10
|
15.30
|
15.05
|
15.25
|
15.19
|
15.25
|
304,200
|
|
|
3/30/2026
|
+0.05/+0.33%
|
14.95
|
15.10
|
14.70
|
15.10
|
14.89
|
15.10
|
335,100
|
|
|
3/27/2026
|
+0.35/+2.38%
|
14.65
|
15.10
|
14.65
|
15.05
|
14.92
|
15.05
|
311,600
|
|
|
3/26/2026
|
-0.20/-1.34%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.77
|
14.70
|
306,300
|
|
|
3/25/2026
|
+0.45/+3.11%
|
14.55
|
15.10
|
14.55
|
14.90
|
14.82
|
14.90
|
599,800
|
|
|
3/24/2026
|
-0.05/-0.34%
|
14.80
|
14.90
|
14.45
|
14.45
|
14.64
|
14.45
|
336,400
|
|
|
3/23/2026
|
-1.05/-6.75%
|
15.20
|
15.40
|
14.50
|
14.50
|
14.70
|
14.50
|
1,293,900
|
|
|
3/20/2026
|
-0.35/-2.20%
|
15.80
|
15.90
|
15.35
|
15.55
|
15.64
|
15.55
|
699,400
|
|
|
3/19/2026
|
-0.30/-1.85%
|
16.20
|
16.30
|
15.80
|
15.90
|
16.02
|
15.90
|
383,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
16.15
|
16.45
|
15.70
|
16.20
|
16.09
|
16.20
|
563,600
|
|
|
3/17/2026
|
-0.25/-1.52%
|
16.45
|
16.80
|
16.10
|
16.20
|
16.40
|
16.20
|
342,200
|
|
|
3/16/2026
|
-0.45/-2.66%
|
17.25
|
17.25
|
16.45
|
16.45
|
16.86
|
16.45
|
656,500
|
|
|
3/13/2026
|
+0.45/+2.74%
|
16.20
|
17.60
|
15.60
|
16.90
|
16.82
|
16.90
|
943,300
|
|
|